STLD optieketen Steel Dynamics, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±21.6% (183.35–284.15) · ATM IV 39.7% · P/C open interest 0.36
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 125.10 | 129.00 | 53.0% | 0.99 | 0.0004 | 0.000 | 120 | 0 | 1.70 | 1 | 61.7% | -0.01 | 0.0004 | -0.008 | |||
| 120.30 | 124.20 | 1 | 52.4% | 0.99 | 0.0004 | 0.000 | 125 | 0 | 2.50 | 2 | 63.0% | -0.01 | 0.0004 | -0.010 | ||
| 115.50 | 119.40 | 1 | 51.4% | 0.98 | 0.0005 | 0.000 | 130 | 0 | 2.60 | 7 | 60.3% | -0.02 | 0.0005 | -0.011 | ||
| 110.70 | 114.50 | 49.5% | 0.98 | 0.0006 | 0.000 | 135 | 0 | 2.70 | 8 | 57.7% | -0.02 | 0.0006 | -0.013 | |||
| 106.30 | 109.90 | 1 | 51.4% | 0.98 | 0.0008 | 0.000 | 140 | 0.5000 | 2.55 | 6 | 56.1% | -0.03 | 0.0008 | -0.015 | ||
| 101.50 | 105.10 | 49.7% | 0.97 | 0.0009 | -0.002 | 145 | 0.1000 | 2.40 | 51.0% | -0.03 | 0.0009 | -0.017 | ||||
| 96.70 | 100.40 | 48.2% | 0.96 | 0.0011 | -0.005 | 150 | 0.5000 | 3.20 | 7 | 52.5% | -0.04 | 0.0011 | -0.020 | |||
| 92.20 | 95.70 | 1 | 47.7% | 0.96 | 0.0012 | -0.008 | 155 | 0.0500 | 3.30 | 144 | 48.6% | -0.04 | 0.0013 | -0.022 | ||
| 87.40 | 91.10 | 46.3% | 0.95 | 0.0014 | -0.012 | 160 | 0.5000 | 3.50 | 7 | 47.2% | -0.05 | 0.0015 | -0.025 | |||
| 82.80 | 86.50 | 2 | 45.4% | 0.94 | 0.0017 | -0.016 | 165 | 0.0500 | 3.70 | 120 | 44.4% | -0.06 | 0.0017 | -0.029 | ||
| 78.10 | 82.00 | 10 | 44.2% | 0.93 | 0.0019 | -0.020 | 170 | 0.2500 | 4.00 | 43.0% | -0.07 | 0.0020 | -0.032 | |||
| 74.10 | 77.60 | 2 | 44.6% | 0.92 | 0.0022 | -0.024 | 175 | 1.40 | 4.20 | 57 | 43.4% | -0.09 | 0.0022 | -0.036 | ||
| 69.80 | 73.20 | 2 | 43.9% | 0.90 | 0.0025 | -0.028 | 180 | 2.00 | 4.90 | 37 | 43.2% | -0.10 | 0.0026 | -0.039 | ||
| 65.20 | 69.00 | 1 | 42.9% | 0.89 | 0.0028 | -0.033 | 185 | 2.55 | 6.10 | 2 | 43.4% | -0.12 | 0.0029 | -0.043 | ||
| 61.00 | 64.90 | 35 | 42.4% | 0.87 | 0.0032 | -0.037 | 190 | 3.30 | 6.40 | 15 | 42.2% | -0.13 | 0.0032 | -0.047 | ||
| 57.30 | 60.90 | 3 | 42.4% | 0.85 | 0.0035 | -0.042 | 195 | 3.60 | 7.00 | 5 | 40.6% | -0.15 | 0.0036 | -0.051 | ||
| 53.80 | 56.90 | 3 | 42.4% | 0.83 | 0.0039 | -0.047 | 200 | 5.90 | 7.60 | 1 | 41.4% | -0.17 | 0.0039 | -0.055 | ||
| 46.40 | 49.50 | 43 | 41.7% | 0.78 | 0.0046 | -0.056 | 210 | 7.10 | 10.80 | 202 | 40.3% | -0.22 | 0.0047 | -0.063 | ||
| 39.40 | 42.50 | 14 | 40.7% | 0.73 | 0.0052 | -0.063 | 220 | 10.70 | 13.80 | 6 | 40.3% | -0.28 | 0.0054 | -0.070 | ||
| 33.20 | 36.30 | 30 | 40.2% | 0.67 | 0.0058 | -0.070 | 230 | 14.20 | 17.10 | 25 | 39.3% | -0.34 | 0.0060 | -0.075 | ||
| 27.50 | 31.00 | 21 | 39.8% | 0.61 | 0.0062 | -0.075 | 240 | 18.40 | 22.00 | 14 | 39.2% | -0.40 | 0.0064 | -0.079 | ||
| 23.00 | 26.00 | 615 | 39.7% | 0.55 | 0.0064 | -0.077 | 250 | 23.70 | 27.00 | 506 | 39.1% | -0.47 | 0.0067 | -0.080 | ||
| 18.80 | 21.70 | 1 | 33 | 39.4% | 0.48 | 0.0065 | -0.078 | 260 | 29.20 | 32.90 | 27 | 38.8% | -0.53 | 0.0068 | -0.080 | |
| 14.80 | 18.40 | 1,014 | 39.1% | 0.42 | 0.0064 | -0.077 | 270 | 35.70 | 39.20 | 4 | 38.6% | -0.59 | 0.0068 | -0.078 | ||
| 12.20 | 15.50 | 8 | 39.5% | 0.37 | 0.0062 | -0.074 | 280 | 42.90 | 46.00 | 38.5% | -0.65 | 0.0066 | -0.075 | |||
| 9.20 | 12.50 | 11 | 973 | 38.6% | 0.32 | 0.0058 | -0.070 | 290 | 50.10 | 53.50 | 38.1% | -0.71 | 0.0063 | -0.070 | ||
| 7.80 | 10.50 | 184 | 39.4% | 0.27 | 0.0054 | -0.066 | 300 | 58.20 | 61.50 | 38.1% | -0.76 | 0.0060 | -0.065 | |||
| 5.40 | 8.70 | 12 | 38.6% | 0.23 | 0.0049 | -0.061 | 310 | 66.60 | 70.40 | 2 | 38.6% | -0.80 | 0.0056 | -0.060 | ||
| 3.60 | 7.70 | 274 | 38.6% | 0.20 | 0.0045 | -0.055 | 320 | 75.40 | 79.30 | 38.8% | -0.85 | 0.0053 | -0.055 | |||
| 2.60 | 6.50 | 5 | 38.8% | 0.17 | 0.0040 | -0.050 | 330 | 84.60 | 88.30 | 38.9% | -0.88 | 0.0049 | -0.050 | |||
| 2.85 | 4.70 | 1 | 39.3% | 0.14 | 0.0036 | -0.045 | 340 | 94.10 | 97.10 | 37.8% | -0.91 | 0.0047 | -0.044 | |||
| 1.80 | 3.60 | 1 | 9 | 38.2% | 0.12 | 0.0031 | -0.040 | 350 | 103.70 | 106.70 | -0.94 | 0.0044 | -0.038 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.